Kis Wire historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	21,950.00	21,950.00	20,700.00	21,450.00	21,450.00	56,512
2026-01-19	21,200.00	22,050.00	20,800.00	21,950.00	21,950.00	78,220
2026-01-16	20,850.00	20,850.00	20,350.00	20,600.00	20,600.00	31,181
2026-01-15	21,000.00	21,000.00	20,100.00	20,350.00	20,350.00	20,366
2026-01-14	20,000.00	21,250.00	20,000.00	20,800.00	20,800.00	53,913
2026-01-13	19,990.00	20,100.00	19,330.00	19,960.00	19,960.00	23,923
2026-01-12	19,870.00	19,870.00	19,180.00	19,580.00	19,580.00	30,309
2026-01-09	19,510.00	19,520.00	19,010.00	19,070.00	19,070.00	23,741
2026-01-08	20,650.00	20,650.00	18,600.00	19,290.00	19,290.00	39,542
2026-01-07	20,650.00	21,000.00	20,000.00	20,300.00	20,300.00	31,290
2026-01-06	22,100.00	22,250.00	20,600.00	20,650.00	20,650.00	49,824
2026-01-05	21,600.00	22,050.00	21,250.00	21,700.00	21,700.00	31,639
2026-01-02	21,550.00	21,600.00	21,100.00	21,150.00	21,150.00	28,724
2025-12-30	20,950.00	21,500.00	20,850.00	21,400.00	21,400.00	38,814
2025-12-29	20,950.00	21,150.00	20,600.00	21,000.00	21,000.00	68,765
2025-12-26	20,900.00	21,000.00	20,500.00	20,900.00	20,550.00	50,448
2025-12-24	20,500.00	21,050.00	20,500.00	20,900.00	20,550.00	61,951
2025-12-23	20,250.00	21,050.00	20,250.00	20,500.00	20,156.70	75,381
2025-12-22	20,150.00	20,850.00	20,150.00	20,500.00	20,156.70	20,568
2025-12-19	20,500.00	20,850.00	20,100.00	20,150.00	19,812.56	26,480
2025-12-18	20,050.00	20,500.00	19,700.00	20,200.00	19,861.72	21,769
2025-12-17	20,400.00	20,450.00	19,920.00	20,150.00	19,812.56	27,122
2025-12-16	20,600.00	20,800.00	20,200.00	20,400.00	20,058.37	25,589
2025-12-15	20,550.00	20,950.00	20,400.00	20,600.00	20,255.02	37,722
2025-12-12	20,550.00	21,000.00	20,000.00	20,600.00	20,255.02	60,797
2025-12-11	19,800.00	20,600.00	19,700.00	20,550.00	20,205.86	71,383
2025-12-10	19,490.00	20,000.00	19,280.00	19,700.00	19,370.10	49,975
2025-12-09	19,390.00	19,480.00	19,110.00	19,390.00	19,065.29	35,054
2025-12-08	19,060.00	19,600.00	19,000.00	19,400.00	19,075.12	42,359
2025-12-05	19,040.00	19,200.00	18,810.00	19,140.00	18,819.47	21,582
2025-12-04	18,970.00	19,070.00	18,750.00	19,060.00	18,740.81	24,563
2025-12-03	18,870.00	18,980.00	18,660.00	18,860.00	18,544.16	15,758
2025-12-02	18,490.00	18,860.00	18,300.00	18,840.00	18,524.50	28,785
2025-12-01	18,500.00	18,680.00	18,360.00	18,400.00	18,091.87	20,253
2025-11-28	18,310.00	18,530.00	18,240.00	18,500.00	18,190.19	11,355
2025-11-27	18,260.00	18,390.00	18,100.00	18,290.00	17,983.71	11,739
2025-11-26	18,200.00	18,560.00	17,930.00	18,260.00	17,954.21	61,882
2025-11-25	18,590.00	18,670.00	18,160.00	18,200.00	17,895.22	20,469
2025-11-24	18,410.00	18,730.00	18,330.00	18,580.00	18,268.85	52,983
2025-11-21	17,960.00	18,320.00	17,730.00	18,290.00	17,983.71	34,564
2025-11-20	17,800.00	18,140.00	17,800.00	17,960.00	17,659.23	23,324
2025-11-19	17,790.00	18,190.00	17,550.00	17,800.00	17,501.91	26,662
2025-11-18	18,200.00	18,430.00	17,790.00	17,790.00	17,492.08	61,028
2025-11-17	18,060.00	18,480.00	18,040.00	18,200.00	17,895.22	65,527
2025-11-14	17,920.00	18,280.00	17,830.00	18,060.00	17,757.56	34,209
2025-11-13	18,010.00	18,080.00	17,880.00	17,940.00	17,639.57	10,674
2025-11-12	17,900.00	18,060.00	17,870.00	18,010.00	17,708.40	41,101
2025-11-11	18,030.00	18,130.00	17,900.00	17,930.00	17,629.74	8,963
2025-11-10	17,800.00	18,090.00	17,800.00	18,030.00	17,728.06	18,008
2025-11-07	18,030.00	18,030.00	17,510.00	17,800.00	17,501.91	17,759
2025-11-06	17,950.00	18,040.00	17,750.00	17,760.00	17,462.58	12,669
2025-11-05	18,000.00	18,040.00	17,650.00	17,950.00	17,649.40	19,789
2025-11-04	18,050.00	18,050.00	17,730.00	18,000.00	17,698.56	14,450
2025-11-03	17,820.00	18,000.00	17,740.00	17,770.00	17,472.42	35,872
2025-10-31	17,860.00	17,990.00	17,710.00	17,860.00	17,560.91	28,100
2025-10-30	18,000.00	18,000.00	17,810.00	17,850.00	17,551.08	22,281
2025-10-29	17,940.00	18,150.00	17,800.00	18,000.00	17,698.56	21,034
2025-10-28	17,900.00	18,210.00	17,800.00	17,990.00	17,688.73	14,914
2025-10-27	18,100.00	18,150.00	17,940.00	18,000.00	17,698.56	31,602
2025-10-24	17,920.00	17,950.00	17,630.00	17,950.00	17,649.40	13,278

← NewerPage 4 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-29	350.0000 KRW
2024-12-27	378.0137 KRW
2023-12-27	350.0002 KRW
2022-12-28	326.0963 KRW
2021-12-29	300.0002 KRW
2020-12-29	345.0129 KRW
2019-12-27	350.0002 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.